Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.42 39.62 38.63 38.65 15,000,725 -0.64(-1.64%)
Feb 27, 2018 40.10 40.24 39.22 39.29 14,432,123 -0.88(-2.19%)
Feb 26, 2018 39.78 40.24 39.72 40.17 10,279,412 +0.52(+1.30%)
Feb 23, 2018 39.12 39.68 39.00 39.65 9,174,741 +0.77(+1.97%)
Feb 22, 2018 38.83 38.89 9,168,611 -0.36(-0.92%)
Feb 21, 2018 39.41 39.73 39.17 39.25 11,527,991 -0.16(-0.41%)
Feb 20, 2018 39.97 40.02 39.40 39.41 10,251,785 -0.78(-1.94%)
Feb 16, 2018 40.19 40.19 40.19 0 +0.09(+0.21%)
Feb 15, 2018 40.12 40.20 39.68 40.10 8,725,430 +0.09(+0.21%)
Feb 14, 2018 40.14 40.38 39.86 40.02 9,011,505 -0.28(-0.70%)
Feb 13, 2018 39.90 40.41 39.74 40.30 7,752,865 +0.18(+0.44%)
Feb 12, 2018 39.58 40.40 39.50 40.12 10,967,212 +0.81(+2.06%)
Feb 09, 2018 39.62 39.71 38.57 39.31 17,450,430 -0.01(-0.03%)
Feb 08, 2018 40.92 41.23 39.29 39.32 21,913,102 -1.68(-4.10%)
Feb 07, 2018 40.79 41.88 40.68 41.00 13,602,754 +0.16(+0.39%)
Feb 06, 2018 39.78 40.93 38.96 40.84 26,154,180 -0.21(-0.51%)
Feb 05, 2018 42.02 42.27 40.59 41.05 20,520,216 -1.55(-3.65%)
Feb 02, 2018 42.91 43.38 42.46 42.61 14,093,744 -0.33(-0.76%)
Feb 01, 2018 43.27 42.40 42.93 23,195,990 -0.25(-0.58%)
Jan 31, 2018 42.89 43.37 42.84 43.18 15,962,482 +0.32(+0.74%)
Jan 30, 2018 42.86 43.04 42.56 42.86 10,368,242 -0.01(-0.01%)
Jan 29, 2018 43.39 43.48 42.86 42.87 8,776,249 -0.73(-1.68%)
Jan 26, 2018 43.00 43.74 42.97 43.60 11,107,478 +0.68(+1.59%)
Jan 25, 2018 43.90 44.01 41.53 42.92 20,673,304 -1.01(-2.31%)
Jan 24, 2018 43.88 44.12 43.71 43.93 9,407,970 +0.07(+0.15%)
Jan 23, 2018 43.81 43.96 43.55 43.86 7,443,862 +0.10(+0.24%)
Jan 22, 2018 43.65 43.94 43.53 43.76 7,936,536 +0.10(+0.22%)
Jan 19, 2018 43.49 44.01 43.36 43.66 14,194,199 +0.67(+1.56%)
Jan 18, 2018 42.97 43.23 42.71 42.99 13,531,129 -0.07(-0.17%)
Jan 17, 2018 42.43 43.29 42.35 43.07 12,581,198 +0.76(+1.78%)
Jan 16, 2018 42.88 42.93 41.89 42.31 17,128,678 -0.42(-0.99%)
Jan 12, 2018 42.73 42.73 42.73 0 -0.42(-0.97%)
Jan 11, 2018 43.16 43.61 42.99 43.15 12,194,311 +0.00(+0.00%)
Jan 10, 2018 43.23 43.15 10,929,627 +0.44(+1.03%)
Jan 09, 2018 43.34 43.45 42.61 42.71 10,211,597 -0.45(-1.05%)
Jan 08, 2018 43.10 43.31 42.86 43.16 9,862,111 -0.06(-0.13%)
Jan 05, 2018 43.18 43.31 42.89 43.22 10,397,893 +0.12(+0.28%)
Jan 04, 2018 43.34 43.47 43.05 43.10 10,061,951 -0.17(-0.40%)
Jan 03, 2018 43.38 43.56 43.14 43.27 9,832,489 -0.16(-0.37%)
Jan 02, 2018 43.90 44.05 42.99 43.43 9,638,630 -0.41(-0.94%)
Dec 29, 2017 43.84 43.84 43.84 0 +0.09(+0.20%)
Dec 28, 2017 44.45 44.48 43.60 43.75 21,745,458 -0.71(-1.60%)
Dec 27, 2017 44.32 44.79 44.26 44.47 7,520,317 +0.21(+0.49%)
Dec 26, 2017 44.18 44.45 44.15 44.25 6,254,004 -0.04(-0.08%)
Dec 22, 2017 44.21 44.37 44.06 44.29 7,831,047 +0.12(+0.28%)
Dec 21, 2017 44.54 44.61 44.08 44.17 6,792,746 -0.41(-0.91%)
Dec 20, 2017 44.94 44.97 43.77 44.57 12,054,795 -0.39(-0.87%)
Dec 19, 2017 44.96 45.26 44.61 44.96 13,929,665 +0.76(+1.72%)
Dec 18, 2017 43.67 44.28 43.65 44.20 12,246,464 +0.60(+1.37%)
Dec 15, 2017 43.84 44.02 43.54 43.61 23,287,810 -0.07(-0.17%)
Dec 14, 2017 43.90 44.21 43.27 43.68 14,909,903 -0.32(-0.73%)
Dec 13, 2017 43.71 44.20 43.66 44.00 9,820,368 +0.37(+0.84%)
Dec 12, 2017 43.64 43.86 43.23 43.64 13,750,284 +0.04(+0.10%)
Dec 11, 2017 43.52 43.61 43.31 43.59 7,231,575 +0.07(+0.15%)
Dec 08, 2017 43.45 43.53 43.22 43.53 8,661,929 +0.02(+0.06%)
Dec 07, 2017 43.47 43.55 43.11 43.50 9,932,683 -0.10(-0.22%)
Dec 06, 2017 43.19 43.67 42.71 43.60 15,956,188 +0.90(+2.11%)
Dec 05, 2017 42.75 42.89 42.43 42.70 13,857,533 +0.06(+0.14%)
Dec 04, 2017 41.77 42.71 41.75 42.64 15,827,609 +0.91(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.